Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.15 | 17.30 | 16.95 | 17.20 | 378,345 | +0.05(+0.29%) |
Apr 27, 2017 | 17.60 | 17.60 | 17.05 | 17.15 | 203,281 | -0.45(-2.56%) |
Apr 26, 2017 | 18.15 | 18.30 | 17.50 | 17.60 | 413,357 | -0.50(-2.76%) |
Apr 25, 2017 | 17.80 | 18.55 | 17.25 | 18.10 | 274,272 | -0.30(-1.63%) |
Apr 24, 2017 | 18.55 | 18.80 | 18.30 | 18.40 | 416,477 | +0.00(+0.00%) |
Apr 21, 2017 | 18.10 | 18.60 | 18.00 | 18.40 | 292,314 | +0.30(+1.66%) |
Apr 20, 2017 | 18.05 | 18.27 | 17.95 | 18.10 | 264,228 | +0.15(+0.84%) |
Apr 19, 2017 | 17.95 | 18.10 | 17.80 | 17.95 | 185,995 | +0.05(+0.28%) |
Apr 18, 2017 | 18.05 | 18.10 | 17.82 | 17.90 | 199,386 | -0.20(-1.10%) |
Apr 17, 2017 | 18.00 | 18.18 | 17.90 | 18.10 | 191,940 | +0.15(+0.84%) |
Apr 13, 2017 | 17.75 | 18.00 | 17.70 | 17.95 | 92,348 | +0.15(+0.84%) |
Apr 12, 2017 | 18.00 | 18.02 | 17.65 | 17.80 | 121,442 | -0.20(-1.11%) |
Apr 11, 2017 | 17.95 | 18.05 | 17.80 | 18.00 | 107,281 | +0.05(+0.28%) |
Apr 10, 2017 | 17.95 | 18.15 | 17.85 | 17.95 | 70,970 | +0.00(+0.00%) |
Apr 07, 2017 | 18.10 | 18.20 | 17.85 | 17.95 | 92,486 | -0.20(-1.10%) |
Apr 06, 2017 | 18.10 | 18.25 | 18.00 | 18.15 | 89,890 | +0.05(+0.28%) |
Apr 05, 2017 | 18.35 | 18.35 | 17.90 | 18.10 | 162,024 | -0.10(-0.55%) |
Apr 04, 2017 | 18.10 | 18.35 | 18.00 | 18.20 | 141,173 | +0.00(+0.00%) |
Apr 03, 2017 | 18.05 | 18.45 | 17.95 | 18.20 | 231,407 | +0.15(+0.83%) |
Mar 31, 2017 | 18.10 | 18.15 | 17.85 | 18.05 | 261,546 | +0.00(+0.00%) |
Mar 30, 2017 | 17.95 | 18.30 | 17.90 | 18.05 | 291,942 | +0.05(+0.28%) |
Mar 29, 2017 | 17.75 | 18.00 | 17.75 | 18.00 | 99,300 | +0.15(+0.84%) |
Mar 28, 2017 | 17.60 | 17.90 | 17.55 | 17.85 | 170,022 | +0.25(+1.42%) |
Mar 27, 2017 | 17.55 | 17.75 | 17.45 | 17.60 | 97,270 | +0.00(+0.00%) |
Mar 24, 2017 | 17.60 | 17.77 | 17.40 | 17.60 | 99,172 | +0.10(+0.57%) |
Mar 23, 2017 | 17.55 | 17.75 | 17.50 | 17.50 | 121,279 | -0.05(-0.28%) |
Mar 22, 2017 | 17.40 | 17.65 | 17.35 | 17.55 | 94,565 | +0.10(+0.57%) |
Mar 21, 2017 | 17.70 | 17.70 | 17.35 | 17.45 | 97,381 | -0.15(-0.85%) |
Mar 20, 2017 | 17.60 | 17.65 | 17.30 | 17.60 | 106,954 | -0.05(-0.28%) |
Mar 17, 2017 | 17.65 | 17.80 | 17.60 | 17.65 | 172,612 | -0.05(-0.28%) |
Mar 16, 2017 | 17.80 | 17.85 | 17.55 | 17.70 | 77,331 | -0.10(-0.56%) |
Mar 15, 2017 | 17.40 | 18.10 | 17.35 | 17.80 | 212,140 | +0.50(+2.89%) |
Mar 14, 2017 | 17.45 | 17.55 | 17.20 | 17.30 | 140,404 | -0.25(-1.42%) |
Mar 13, 2017 | 17.25 | 17.70 | 16.70 | 17.55 | 251,980 | +0.40(+2.33%) |
Mar 10, 2017 | 17.20 | 17.25 | 16.85 | 17.15 | 1,342,940 | +0.10(+0.59%) |
Mar 09, 2017 | 16.80 | 17.15 | 16.80 | 17.05 | 133,596 | +0.20(+1.19%) |
Mar 08, 2017 | 16.70 | 17.05 | 16.65 | 16.85 | 104,223 | +0.25(+1.51%) |
Mar 07, 2017 | 16.75 | 16.90 | 16.50 | 16.60 | 118,870 | -0.15(-0.90%) |
Mar 06, 2017 | 16.80 | 16.85 | 16.40 | 16.75 | 133,304 | -0.15(-0.89%) |
Mar 03, 2017 | 16.65 | 17.10 | 16.65 | 16.90 | 210,614 | +0.50(+3.05%) |
Mar 02, 2017 | 16.35 | 16.60 | 16.25 | 16.40 | 168,147 | +0.10(+0.61%) |
Mar 01, 2017 | 16.10 | 16.70 | 15.95 | 16.30 | 232,344 | +0.40(+2.52%) |
Feb 28, 2017 | 16.20 | 16.35 | 15.80 | 15.90 | 321,867 | -0.35(-2.15%) |
Feb 27, 2017 | 16.55 | 16.65 | 16.10 | 16.25 | 196,488 | -0.35(-2.11%) |
Feb 24, 2017 | 17.55 | 17.80 | 16.35 | 16.60 | 327,217 | -0.20(-1.19%) |
Feb 23, 2017 | 17.35 | 17.35 | 16.70 | 16.80 | 213,563 | -0.40(-2.33%) |
Feb 22, 2017 | 17.15 | 17.25 | 16.82 | 17.20 | 113,367 | +0.05(+0.29%) |
Feb 21, 2017 | 17.20 | 17.20 | 17.00 | 17.15 | 78,837 | +0.10(+0.59%) |
Feb 17, 2017 | 17.05 | 17.05 | 17.05 | 0 | -0.05(-0.29%) | |
Feb 16, 2017 | 17.20 | 17.35 | 16.95 | 17.10 | 58,665 | -0.10(-0.58%) |
Feb 15, 2017 | 16.75 | 17.20 | 16.53 | 17.20 | 94,328 | +0.35(+2.08%) |
Feb 14, 2017 | 17.05 | 17.05 | 16.75 | 16.85 | 41,315 | -0.15(-0.88%) |
Feb 13, 2017 | 17.25 | 17.35 | 16.95 | 17.00 | 82,799 | -0.20(-1.16%) |
Feb 10, 2017 | 17.00 | 17.25 | 17.00 | 17.20 | 52,512 | +0.30(+1.78%) |
Feb 09, 2017 | 16.60 | 17.10 | 16.60 | 16.90 | 97,775 | +0.25(+1.50%) |
Feb 08, 2017 | 16.50 | 16.75 | 16.40 | 16.65 | 136,027 | +0.15(+0.91%) |
Feb 07, 2017 | 16.60 | 16.85 | 16.35 | 16.50 | 228,593 | -0.10(-0.60%) |
Feb 06, 2017 | 16.60 | 16.65 | 16.35 | 16.60 | 125,949 | -0.10(-0.60%) |
Feb 03, 2017 | 16.80 | 16.95 | 16.60 | 16.70 | 195,618 | -0.05(-0.30%) |
Feb 02, 2017 | 17.40 | 17.40 | 16.70 | 16.75 | 202,608 | -0.60(-3.46%) |
Feb 01, 2017 | 17.60 | 17.75 | 16.70 | 17.35 | 846,361 | -0.15(-0.86%) |
Jan 31, 2017 | 17.30 | 17.57 | 17.10 | 17.50 | 98,141 | +0.15(+0.86%) |
Jan 30, 2017 | 17.45 | 17.50 | 17.25 | 17.35 | 58,545 | -0.15(-0.86%) |
Jan 27, 2017 | 17.40 | 17.55 | 17.25 | 17.50 | 52,859 | +0.05(+0.29%) |
Jan 26, 2017 | 17.75 | 17.85 | 17.40 | 17.45 | 121,435 | -0.35(-1.97%) |
Jan 25, 2017 | 17.70 | 17.95 | 17.60 | 17.80 | 140,224 | +0.15(+0.85%) |
Jan 24, 2017 | 17.35 | 17.65 | 16.95 | 17.65 | 124,912 | +0.35(+2.02%) |
Jan 23, 2017 | 17.35 | 17.50 | 17.05 | 17.30 | 131,912 | +0.00(+0.00%) |
Jan 20, 2017 | 17.15 | 17.40 | 16.95 | 17.30 | 131,634 | +0.20(+1.17%) |
Jan 19, 2017 | 17.15 | 17.25 | 16.90 | 17.10 | 111,816 | -0.15(-0.87%) |
Jan 18, 2017 | 16.95 | 17.30 | 16.80 | 17.25 | 118,788 | +0.35(+2.07%) |
Jan 17, 2017 | 17.10 | 17.40 | 16.55 | 16.90 | 192,672 | -0.30(-1.74%) |
Jan 13, 2017 | 17.20 | 17.20 | 17.20 | 0 | -0.35(-1.99%) | |
Jan 12, 2017 | 17.90 | 18.10 | 17.55 | 17.55 | 171,051 | -0.40(-2.23%) |
Jan 11, 2017 | 17.30 | 18.05 | 17.15 | 17.95 | 229,580 | +0.70(+4.06%) |
Jan 10, 2017 | 16.30 | 17.60 | 16.30 | 17.25 | 351,493 | +1.40(+8.83%) |
Jan 09, 2017 | 16.10 | 16.35 | 15.80 | 15.85 | 208,414 | -0.15(-0.94%) |
Jan 06, 2017 | 16.65 | 16.70 | 16.00 | 16.00 | 145,409 | -0.65(-3.90%) |
Jan 05, 2017 | 16.70 | 16.75 | 16.45 | 16.65 | 73,339 | -0.15(-0.89%) |
Jan 04, 2017 | 17.00 | 17.05 | 16.70 | 16.80 | 100,232 | -0.25(-1.47%) |
Jan 03, 2017 | 17.15 | 17.20 | 16.55 | 17.05 | 185,380 | +0.05(+0.29%) |
Dec 30, 2016 | 17.00 | 17.00 | 17.00 | 0 | -0.25(-1.45%) | |
Dec 29, 2016 | 17.40 | 17.45 | 17.05 | 17.25 | 140,096 | -0.10(-0.58%) |
Dec 28, 2016 | 17.45 | 17.55 | 17.10 | 17.35 | 190,079 | -0.10(-0.57%) |
Dec 27, 2016 | 17.60 | 17.80 | 17.35 | 17.45 | 117,972 | -0.20(-1.13%) |
Dec 23, 2016 | 17.65 | 17.65 | 17.65 | 0 | -0.25(-1.40%) | |
Dec 22, 2016 | 18.00 | 18.05 | 17.70 | 17.90 | 103,135 | -0.15(-0.83%) |
Dec 21, 2016 | 18.15 | 18.30 | 17.85 | 18.05 | 134,515 | -0.05(-0.28%) |
Dec 20, 2016 | 18.20 | 18.30 | 17.85 | 18.10 | 751,742 | +0.00(+0.00%) |
Dec 19, 2016 | 18.10 | 18.25 | 17.80 | 18.10 | 95,095 | -0.05(-0.28%) |
Dec 16, 2016 | 18.20 | 18.50 | 18.01 | 18.15 | 234,508 | +0.20(+1.11%) |
Dec 15, 2016 | 18.10 | 18.25 | 17.85 | 17.95 | 154,290 | -0.10(-0.55%) |
Dec 14, 2016 | 18.20 | 18.40 | 17.37 | 18.05 | 220,779 | -0.15(-0.82%) |
Dec 13, 2016 | 18.25 | 18.45 | 17.90 | 18.20 | 248,276 | +0.00(+0.00%) |
Dec 12, 2016 | 18.25 | 18.40 | 17.97 | 18.20 | 174,209 | -0.10(-0.55%) |
Dec 09, 2016 | 18.30 | 18.30 | 17.90 | 18.30 | 426,801 | +0.10(+0.55%) |
Dec 08, 2016 | 18.00 | 18.25 | 17.85 | 18.20 | 167,387 | +0.30(+1.68%) |
Dec 07, 2016 | 17.85 | 18.25 | 17.80 | 17.90 | 132,631 | +0.00(+0.00%) |
Dec 06, 2016 | 17.75 | 17.95 | 17.45 | 17.90 | 285,185 | +0.05(+0.28%) |
Dec 05, 2016 | 17.75 | 18.00 | 17.70 | 17.85 | 138,378 | +0.20(+1.13%) |
Dec 02, 2016 | 17.70 | 17.85 | 17.40 | 17.65 | 206,960 | +0.35(+2.02%) |
Dec 01, 2016 | 17.15 | 17.70 | 17.10 | 17.30 | 135,405 | +0.10(+0.58%) |
Nov 30, 2016 | 16.75 | 17.40 | 16.65 | 17.20 | 273,685 | +0.50(+2.99%) |
Nov 29, 2016 | 16.90 | 17.25 | 16.65 | 16.70 | 235,527 | +0.35(+2.14%) |
Nov 28, 2016 | 16.75 | 16.90 | 16.35 | 16.35 | 183,597 | -0.40(-2.39%) |
Nov 25, 2016 | 16.65 | 16.80 | 16.48 | 16.75 | 78,748 | +0.15(+0.90%) |
Nov 23, 2016 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 16.25 | 17.10 | 16.15 | 16.60 | 512,362 | +0.45(+2.79%) |
Nov 21, 2016 | 16.05 | 16.25 | 15.85 | 16.15 | 260,316 | +0.15(+0.94%) |
Nov 18, 2016 | 15.80 | 16.00 | 15.70 | 16.00 | 135,124 | +0.30(+1.91%) |
Nov 17, 2016 | 15.75 | 15.85 | 15.60 | 15.70 | 116,450 | -0.05(-0.32%) |
Nov 16, 2016 | 15.55 | 16.00 | 15.50 | 15.75 | 178,228 | -0.05(-0.32%) |
Nov 15, 2016 | 15.90 | 16.00 | 15.57 | 15.80 | 70,431 | -0.20(-1.25%) |
Nov 14, 2016 | 16.15 | 16.40 | 15.85 | 16.00 | 135,692 | +0.00(+0.00%) |
Nov 11, 2016 | 15.75 | 16.25 | 15.60 | 16.00 | 203,499 | +0.45(+2.89%) |
Nov 10, 2016 | 14.80 | 15.65 | 14.50 | 15.55 | 307,657 | +0.85(+5.78%) |
Nov 09, 2016 | 14.15 | 14.75 | 13.95 | 14.70 | 133,092 | +0.40(+2.80%) |
Nov 08, 2016 | 14.25 | 14.40 | 14.05 | 14.30 | 109,951 | +0.05(+0.35%) |
Nov 07, 2016 | 14.20 | 14.40 | 14.15 | 14.25 | 103,518 | +0.30(+2.15%) |
Nov 04, 2016 | 14.20 | 14.35 | 13.80 | 13.95 | 83,347 | -0.20(-1.41%) |
Nov 03, 2016 | 14.20 | 14.35 | 13.85 | 14.15 | 157,117 | +0.00(+0.00%) |
Nov 02, 2016 | 14.15 | 14.35 | 14.03 | 14.15 | 52,043 | +0.00(+0.00%) |
Nov 01, 2016 | 14.30 | 14.40 | 14.05 | 14.15 | 90,097 | -0.15(-1.05%) |
Oct 31, 2016 | 14.35 | 14.35 | 14.10 | 14.30 | 71,612 | -0.05(-0.35%) |
Oct 28, 2016 | 13.70 | 14.45 | 13.60 | 14.35 | 162,538 | +0.75(+5.51%) |
Oct 27, 2016 | 13.80 | 14.10 | 13.53 | 13.60 | 169,997 | -0.10(-0.73%) |
Oct 26, 2016 | 13.90 | 14.05 | 13.60 | 13.70 | 177,235 | -0.10(-0.72%) |
Oct 25, 2016 | 14.05 | 14.10 | 13.80 | 13.80 | 104,929 | -0.30(-2.13%) |
Oct 24, 2016 | 14.25 | 14.40 | 13.95 | 14.10 | 90,878 | +0.00(+0.00%) |
Oct 21, 2016 | 13.95 | 14.30 | 13.95 | 14.10 | 161,907 | +0.05(+0.36%) |
Oct 20, 2016 | 13.80 | 14.10 | 13.70 | 14.05 | 96,878 | +0.20(+1.44%) |
Oct 19, 2016 | 13.95 | 14.30 | 13.75 | 13.85 | 160,080 | -0.05(-0.36%) |
Oct 18, 2016 | 13.90 | 14.10 | 13.70 | 13.90 | 181,063 | +0.05(+0.36%) |
Oct 17, 2016 | 13.50 | 14.05 | 13.50 | 13.85 | 269,042 | +0.27(+1.99%) |
Oct 14, 2016 | 13.54 | 13.91 | 13.21 | 13.58 | 780,618 | +0.50(+3.82%) |
Oct 13, 2016 | 13.27 | 13.39 | 13.01 | 13.08 | 328,923 | -0.18(-1.36%) |
Oct 12, 2016 | 13.34 | 13.47 | 13.21 | 13.26 | 194,514 | -0.03(-0.23%) |
Oct 11, 2016 | 13.44 | 13.48 | 13.28 | 13.29 | 176,889 | -0.13(-0.97%) |
Oct 10, 2016 | 13.67 | 13.67 | 13.31 | 13.42 | 93,797 | +0.11(+0.83%) |
Oct 07, 2016 | 13.37 | 13.44 | 13.25 | 13.31 | 141,701 | -0.08(-0.60%) |
Oct 06, 2016 | 13.49 | 13.58 | 13.37 | 13.39 | 184,595 | -0.08(-0.59%) |
Oct 05, 2016 | 13.50 | 13.54 | 13.35 | 13.47 | 139,448 | -0.02(-0.15%) |
Oct 04, 2016 | 13.52 | 13.62 | 13.40 | 13.49 | 114,902 | -0.03(-0.22%) |
Oct 03, 2016 | 13.51 | 13.84 | 13.44 | 13.52 | 149,430 | +0.05(+0.37%) |
Sep 30, 2016 | 13.48 | 13.74 | 13.35 | 13.47 | 561,006 | +0.07(+0.52%) |
Sep 29, 2016 | 13.98 | 14.04 | 13.38 | 13.40 | 134,661 | -0.61(-4.35%) |
Sep 28, 2016 | 13.88 | 14.08 | 13.75 | 14.01 | 220,371 | +0.07(+0.50%) |
Sep 27, 2016 | 13.86 | 14.23 | 13.62 | 13.94 | 244,665 | +0.12(+0.87%) |
Sep 26, 2016 | 14.27 | 14.27 | 13.76 | 13.82 | 104,785 | -0.54(-3.76%) |
Sep 23, 2016 | 14.31 | 14.44 | 14.22 | 14.36 | 69,298 | -0.08(-0.55%) |
Sep 22, 2016 | 14.06 | 14.49 | 14.01 | 14.44 | 101,855 | +0.47(+3.36%) |
Sep 21, 2016 | 13.98 | 14.04 | 13.62 | 13.97 | 216,352 | +0.04(+0.29%) |
Sep 20, 2016 | 13.93 | 14.00 | 13.85 | 13.93 | 104,557 | +0.03(+0.22%) |
Sep 19, 2016 | 14.25 | 14.25 | 13.79 | 13.90 | 91,600 | -0.26(-1.84%) |
Sep 16, 2016 | 14.45 | 14.47 | 14.12 | 14.16 | 170,705 | -0.25(-1.73%) |
Sep 15, 2016 | 14.29 | 15.16 | 14.21 | 14.41 | 303,611 | +0.13(+0.91%) |
Sep 14, 2016 | 14.24 | 14.88 | 14.14 | 14.28 | 118,789 | +0.09(+0.63%) |
Sep 13, 2016 | 14.55 | 14.55 | 14.15 | 14.19 | 118,059 | -0.37(-2.54%) |
Sep 12, 2016 | 14.66 | 15.14 | 14.38 | 14.56 | 79,870 | -0.22(-1.49%) |
Sep 09, 2016 | 14.80 | 15.07 | 14.73 | 14.78 | 108,964 | -0.27(-1.79%) |
Sep 08, 2016 | 15.11 | 15.22 | 14.89 | 15.05 | 101,175 | -0.04(-0.27%) |
Sep 07, 2016 | 15.06 | 15.23 | 15.00 | 15.09 | 107,733 | +0.00(+0.00%) |
Sep 06, 2016 | 14.96 | 15.20 | 14.69 | 15.09 | 178,089 | +0.23(+1.55%) |
Sep 02, 2016 | 15.00 | 14.86 | 14.86 | 14.86 | 125,300 | -0.14(-0.93%) |
Sep 01, 2016 | 15.02 | 15.48 | 14.80 | 15.00 | 312,611 | -0.05(-0.33%) |
Aug 31, 2016 | 15.13 | 15.15 | 14.92 | 15.05 | 127,352 | -0.04(-0.27%) |
Aug 30, 2016 | 15.26 | 15.27 | 15.04 | 15.09 | 63,969 | -0.10(-0.66%) |
Aug 29, 2016 | 14.92 | 15.25 | 14.92 | 15.19 | 116,529 | +0.23(+1.54%) |
Aug 26, 2016 | 15.21 | 15.34 | 14.93 | 14.96 | 70,557 | -0.27(-1.77%) |
Aug 25, 2016 | 15.24 | 15.27 | 14.99 | 15.23 | 66,725 | +0.00(+0.00%) |
Aug 24, 2016 | 15.22 | 15.30 | 15.10 | 15.23 | 57,195 | -0.05(-0.33%) |
Aug 23, 2016 | 15.29 | 15.37 | 15.17 | 15.28 | 58,215 | +0.06(+0.39%) |
Aug 22, 2016 | 15.19 | 15.28 | 14.98 | 15.22 | 37,298 | +0.04(+0.26%) |
Aug 19, 2016 | 15.40 | 15.45 | 15.16 | 15.18 | 67,172 | -0.25(-1.62%) |
Aug 18, 2016 | 15.23 | 15.48 | 15.16 | 15.43 | 66,505 | +0.17(+1.11%) |
Aug 17, 2016 | 15.55 | 15.55 | 15.25 | 15.26 | 74,977 | -0.25(-1.61%) |
Aug 16, 2016 | 15.51 | 15.58 | 15.36 | 15.51 | 79,204 | +0.02(+0.13%) |
Aug 15, 2016 | 15.39 | 15.53 | 15.39 | 15.49 | 61,487 | +0.04(+0.26%) |
Aug 12, 2016 | 15.39 | 15.49 | 15.32 | 15.45 | 89,358 | +0.08(+0.52%) |
Aug 11, 2016 | 15.30 | 15.44 | 15.24 | 15.37 | 69,742 | +0.14(+0.92%) |
Aug 10, 2016 | 15.29 | 15.35 | 15.04 | 15.23 | 48,418 | -0.10(-0.65%) |
Aug 09, 2016 | 15.28 | 15.60 | 15.25 | 15.33 | 90,673 | +0.03(+0.20%) |
Aug 08, 2016 | 15.16 | 15.39 | 14.95 | 15.30 | 57,707 | +0.20(+1.32%) |
Aug 05, 2016 | 14.97 | 15.40 | 14.97 | 15.10 | 126,981 | +0.16(+1.07%) |
Aug 04, 2016 | 14.78 | 15.05 | 14.78 | 14.94 | 88,014 | +0.01(+0.07%) |
Aug 03, 2016 | 14.94 | 15.06 | 14.81 | 14.93 | 85,018 | -0.01(-0.07%) |
Aug 02, 2016 | 15.06 | 15.24 | 14.57 | 14.94 | 142,108 | -0.18(-1.19%) |
Aug 01, 2016 | 14.88 | 15.12 | 14.71 | 15.12 | 111,593 | +0.20(+1.34%) |
Jul 29, 2016 | 14.76 | 15.06 | 14.67 | 14.92 | 103,511 | +0.24(+1.63%) |
Jul 28, 2016 | 15.00 | 15.15 | 14.66 | 14.68 | 110,096 | -0.40(-2.65%) |
Jul 27, 2016 | 15.26 | 15.37 | 14.95 | 15.08 | 71,058 | -0.18(-1.18%) |
Jul 26, 2016 | 15.25 | 15.40 | 14.83 | 15.26 | 183,681 | -0.53(-3.36%) |
Jul 25, 2016 | 15.91 | 15.95 | 15.67 | 15.79 | 108,689 | -0.19(-1.19%) |
Jul 22, 2016 | 15.59 | 16.10 | 15.59 | 15.98 | 120,229 | +0.32(+2.04%) |
Jul 21, 2016 | 15.10 | 15.80 | 14.98 | 15.66 | 279,957 | +1.03(+7.04%) |
Jul 20, 2016 | 14.75 | 14.86 | 14.58 | 14.63 | 163,867 | -0.09(-0.61%) |
Jul 19, 2016 | 14.69 | 14.82 | 14.61 | 14.72 | 82,952 | +0.02(+0.14%) |
Jul 18, 2016 | 14.55 | 14.73 | 14.40 | 14.70 | 226,801 | +0.14(+0.96%) |
Jul 15, 2016 | 14.80 | 14.89 | 14.54 | 14.56 | 66,970 | -0.18(-1.22%) |
Jul 14, 2016 | 14.67 | 14.84 | 14.67 | 14.74 | 70,341 | +0.12(+0.82%) |
Jul 13, 2016 | 14.78 | 14.78 | 14.55 | 14.62 | 128,582 | -0.10(-0.68%) |
Jul 12, 2016 | 14.72 | 14.85 | 14.58 | 14.72 | 109,056 | +0.11(+0.75%) |
Jul 11, 2016 | 14.63 | 14.64 | 14.55 | 14.61 | 122,871 | +0.01(+0.07%) |
Jul 08, 2016 | 14.53 | 14.71 | 14.49 | 14.60 | 72,404 | +0.18(+1.25%) |
Jul 07, 2016 | 14.48 | 14.64 | 14.35 | 14.42 | 51,505 | -0.05(-0.35%) |
Jul 05, 2016 | 14.51 | 14.69 | 14.32 | 14.47 | 66,278 | -0.09(-0.62%) |
Jul 01, 2016 | 14.35 | 14.56 | 14.56 | 14.56 | 96,700 | +0.24(+1.68%) |
Jun 30, 2016 | 14.38 | 14.45 | 14.18 | 14.32 | 243,668 | +0.04(+0.28%) |
Jun 29, 2016 | 14.23 | 14.40 | 14.14 | 14.28 | 216,351 | +0.15(+1.06%) |
Jun 28, 2016 | 14.54 | 14.69 | 14.05 | 14.13 | 167,419 | -0.28(-1.94%) |
Jun 27, 2016 | 14.67 | 14.82 | 14.39 | 14.41 | 263,824 | -0.34(-2.31%) |
Jun 24, 2016 | 14.75 | 15.01 | 14.12 | 14.75 | 271,330 | -0.23(-1.54%) |
Jun 23, 2016 | 15.04 | 15.79 | 14.90 | 14.98 | 118,327 | +0.08(+0.54%) |
Jun 22, 2016 | 14.98 | 15.13 | 14.89 | 14.90 | 223,618 | -0.09(-0.60%) |
Jun 21, 2016 | 15.12 | 15.12 | 14.73 | 14.99 | 68,860 | -0.11(-0.73%) |
Jun 20, 2016 | 15.15 | 15.28 | 15.09 | 15.10 | 144,513 | +0.07(+0.47%) |
Jun 17, 2016 | 15.18 | 15.18 | 14.95 | 15.03 | 160,752 | -0.19(-1.25%) |
Jun 16, 2016 | 15.38 | 15.38 | 15.05 | 15.22 | 147,907 | -0.20(-1.30%) |
Jun 15, 2016 | 15.62 | 15.72 | 15.37 | 15.42 | 66,589 | -0.17(-1.09%) |
Jun 14, 2016 | 15.59 | 15.68 | 15.47 | 15.59 | 77,115 | -0.02(-0.13%) |
Jun 13, 2016 | 15.63 | 15.83 | 15.59 | 15.61 | 88,074 | -0.05(-0.32%) |
Jun 10, 2016 | 15.80 | 16.01 | 15.60 | 15.66 | 63,503 | -0.30(-1.88%) |
Jun 09, 2016 | 16.03 | 16.08 | 15.95 | 15.96 | 51,845 | -0.06(-0.37%) |
Jun 08, 2016 | 15.79 | 16.05 | 15.79 | 16.02 | 64,200 | +0.28(+1.78%) |
Jun 07, 2016 | 15.91 | 15.99 | 15.73 | 15.74 | 56,045 | -0.21(-1.32%) |
Jun 06, 2016 | 15.87 | 16.01 | 15.62 | 15.95 | 95,533 | +0.06(+0.38%) |
Jun 03, 2016 | 15.85 | 15.90 | 15.77 | 15.89 | 52,296 | -0.02(-0.13%) |
Jun 02, 2016 | 15.71 | 15.96 | 15.68 | 15.91 | 97,089 | +0.12(+0.76%) |
Jun 01, 2016 | 15.49 | 15.96 | 15.49 | 15.79 | 111,545 | +0.33(+2.13%) |
May 31, 2016 | 15.49 | 15.49 | 15.32 | 15.46 | 110,543 | -0.03(-0.19%) |
May 27, 2016 | 15.43 | 15.49 | 15.49 | 15.49 | 59,200 | +0.06(+0.39%) |
May 26, 2016 | 15.48 | 15.58 | 15.22 | 15.43 | 51,104 | +0.01(+0.06%) |
May 25, 2016 | 15.38 | 15.86 | 15.15 | 15.42 | 77,920 | +0.03(+0.19%) |
May 24, 2016 | 14.69 | 15.61 | 14.69 | 15.39 | 304,335 | +0.75(+5.12%) |
May 23, 2016 | 14.82 | 14.88 | 14.59 | 14.64 | 103,191 | -0.16(-1.08%) |
May 20, 2016 | 14.82 | 14.83 | 14.42 | 14.80 | 58,497 | +0.04(+0.27%) |
May 19, 2016 | 14.94 | 14.96 | 14.66 | 14.76 | 69,027 | -0.23(-1.53%) |
May 18, 2016 | 15.03 | 15.82 | 14.91 | 14.99 | 66,404 | -0.06(-0.40%) |
May 17, 2016 | 15.45 | 15.50 | 14.93 | 15.05 | 108,363 | -0.48(-3.09%) |
May 16, 2016 | 15.53 | 15.69 | 15.31 | 15.53 | 66,319 | -0.03(-0.19%) |
May 13, 2016 | 15.68 | 15.75 | 15.49 | 15.56 | 78,778 | -0.12(-0.77%) |
May 12, 2016 | 15.70 | 15.87 | 15.58 | 15.68 | 62,659 | +0.02(+0.13%) |
May 11, 2016 | 16.14 | 16.14 | 15.65 | 15.66 | 81,707 | -0.54(-3.33%) |
May 10, 2016 | 16.04 | 16.27 | 15.95 | 16.20 | 92,548 | +0.20(+1.25%) |
May 09, 2016 | 15.83 | 16.23 | 15.83 | 16.00 | 96,547 | +0.22(+1.39%) |
May 06, 2016 | 15.76 | 15.88 | 15.59 | 15.78 | 65,630 | -0.06(-0.38%) |
May 05, 2016 | 16.02 | 16.06 | 15.79 | 15.84 | 128,914 | -0.18(-1.12%) |
May 04, 2016 | 16.00 | 16.16 | 16.00 | 16.02 | 111,250 | -0.08(-0.50%) |
May 03, 2016 | 16.09 | 16.44 | 16.00 | 16.10 | 213,770 | -0.10(-0.62%) |